Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-04-07)Premium Content

Peoples United Financial Inc (PBCT)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBCT 170721C00009000 C 07/21/17 9.0 8.00 8.40
PBCT 170721C00010000 C 07/21/17 10.0 6.90 8.80
PBCT 170721C00011000 C 07/21/17 11.0 4.40 6.80
PBCT 170721C00012000 C 07/21/17 12.0 3.00 5.30
PBCT 170721C00013000 C 07/21/17 13.0 1.95 4.40
PBCT 170721C00014000 C 07/21/17 14.0 2.65 5.50
PBCT 170721C00015000 C 07/21/17 15.0 1.95 2.35
PBCT 170721C00016000 C 07/21/17 16.0 1.15 1.35
PBCT 170721C00017000 C 07/21/17 17.0 0.40 0.55
PBCT 170721C00018000 C 07/21/17 18.0 0.05 0.15
PBCT 170721C00019000 C 07/21/17 19.0 0.00 0.05
PBCT 170721C00020000 C 07/21/17 20.0 0.00 0.05
PBCT 170721C00021000 C 07/21/17 21.0 0.00 0.05
PBCT 170721C00022000 C 07/21/17 22.0 0.00 0.05
PBCT 170721C00023000 C 07/21/17 23.0 0.00 0.05
PBCT 170721C00024000 C 07/21/17 24.0 0.00 0.05
PBCT 170721C00025000 C 07/21/17 25.0 0.00 0.05
PBCT 170721P00009000 P 07/21/17 9.0 0.00 0.05
PBCT 170721P00010000 P 07/21/17 10.0 0.00 0.05
PBCT 170721P00011000 P 07/21/17 11.0 0.00 0.05
PBCT 170721P00012000 P 07/21/17 12.0 0.00 0.05
PBCT 170721P00013000 P 07/21/17 13.0 0.00 0.05
PBCT 170721P00014000 P 07/21/17 14.0 0.00 0.05
PBCT 170721P00015000 P 07/21/17 15.0 0.00 0.10
PBCT 170721P00016000 P 07/21/17 16.0 0.00 0.10
PBCT 170721P00017000 P 07/21/17 17.0 0.20 0.30
PBCT 170721P00018000 P 07/21/17 18.0 0.75 1.00
PBCT 170721P00019000 P 07/21/17 19.0 0.00 4.80
PBCT 170721P00020000 P 07/21/17 20.0 0.55 4.90
PBCT 170721P00021000 P 07/21/17 21.0 2.65 4.40
PBCT 170721P00022000 P 07/21/17 22.0 2.65 4.90
PBCT 170721P00023000 P 07/21/17 23.0 4.10 6.00
PBCT 170721P00024000 P 07/21/17 24.0 4.90 7.10
PBCT 170721P00025000 P 07/21/17 25.0 7.70 8.00
PBCT 170818C00010000 C 08/18/17 10.0 7.00 7.40
PBCT 170818C00011000 C 08/18/17 11.0 3.80 8.40
PBCT 170818C00012000 C 08/18/17 12.0 2.70 5.40
PBCT 170818C00013000 C 08/18/17 13.0 1.70 4.70
PBCT 170818C00014000 C 08/18/17 14.0 1.20 3.70
PBCT 170818C00015000 C 08/18/17 15.0 0.30 2.50
PBCT 170818C00016000 C 08/18/17 16.0 1.25 1.40
PBCT 170818C00017000 C 08/18/17 17.0 0.50 0.65
PBCT 170818C00018000 C 08/18/17 18.0 0.10 0.20
PBCT 170818C00019000 C 08/18/17 19.0 0.00 0.10
PBCT 170818C00020000 C 08/18/17 20.0 0.00 0.05
PBCT 170818C00021000 C 08/18/17 21.0 0.00 0.05
PBCT 170818C00022000 C 08/18/17 22.0 0.00 0.05
PBCT 170818C00023000 C 08/18/17 23.0 0.00 0.05
PBCT 170818C00024000 C 08/18/17 24.0 0.00 0.05
PBCT 170818C00025000 C 08/18/17 25.0 0.00 0.05
PBCT 170818C00026000 C 08/18/17 26.0 0.00 0.05
PBCT 170818C00027000 C 08/18/17 27.0 0.00 0.05
PBCT 170818C00028000 C 08/18/17 28.0 0.00 0.05
PBCT 170818P00010000 P 08/18/17 10.0 0.00 0.05
PBCT 170818P00011000 P 08/18/17 11.0 0.00 0.05
PBCT 170818P00012000 P 08/18/17 12.0 0.00 0.05
PBCT 170818P00013000 P 08/18/17 13.0 0.00 0.10
PBCT 170818P00014000 P 08/18/17 14.0 0.00 0.10
PBCT 170818P00015000 P 08/18/17 15.0 0.00 0.10
PBCT 170818P00016000 P 08/18/17 16.0 0.10 0.25
PBCT 170818P00017000 P 08/18/17 17.0 0.40 0.55
PBCT 170818P00018000 P 08/18/17 18.0 1.00 1.15
PBCT 170818P00019000 P 08/18/17 19.0 1.80 2.05
PBCT 170818P00020000 P 08/18/17 20.0 2.80 3.10
PBCT 170818P00021000 P 08/18/17 21.0 1.80 4.10
PBCT 170818P00022000 P 08/18/17 22.0 2.50 6.20
PBCT 170818P00023000 P 08/18/17 23.0 3.50 6.30
PBCT 170818P00024000 P 08/18/17 24.0 4.50 8.30
PBCT 170818P00025000 P 08/18/17 25.0 5.70 8.40
PBCT 170818P00026000 P 08/18/17 26.0 6.50 10.30
PBCT 170818P00027000 P 08/18/17 27.0 7.70 11.50
PBCT 170818P00028000 P 08/18/17 28.0 10.80 11.10
PBCT 171117C00011000 C 11/17/17 11.0 5.90 6.40
PBCT 171117C00012000 C 11/17/17 12.0 2.70 7.00
PBCT 171117C00013000 C 11/17/17 13.0 1.70 5.90
PBCT 171117C00014000 C 11/17/17 14.0 0.80 5.00
PBCT 171117C00015000 C 11/17/17 15.0 0.80 2.40
PBCT 171117C00016000 C 11/17/17 16.0 1.40 1.60
PBCT 171117C00017000 C 11/17/17 17.0 0.75 0.90
PBCT 171117C00018000 C 11/17/17 18.0 0.30 0.50
PBCT 171117C00019000 C 11/17/17 19.0 0.10 0.20
PBCT 171117C00020000 C 11/17/17 20.0 0.00 0.10
PBCT 171117C00021000 C 11/17/17 21.0 0.00 0.05
PBCT 171117C00022000 C 11/17/17 22.0 0.00 0.05
PBCT 171117C00023000 C 11/17/17 23.0 0.00 4.80
PBCT 171117C00024000 C 11/17/17 24.0 0.00 4.80
PBCT 171117C00025000 C 11/17/17 25.0 0.00 4.80
PBCT 171117C00026000 C 11/17/17 26.0 0.00 4.80
PBCT 171117C00027000 C 11/17/17 27.0 0.00 0.05
PBCT 171117P00011000 P 11/17/17 11.0 0.00 0.15
PBCT 171117P00012000 P 11/17/17 12.0 0.00 0.15
PBCT 171117P00013000 P 11/17/17 13.0 0.00 0.15
PBCT 171117P00014000 P 11/17/17 14.0 0.00 0.20
PBCT 171117P00015000 P 11/17/17 15.0 0.15 0.30
PBCT 171117P00016000 P 11/17/17 16.0 0.40 0.50
PBCT 171117P00017000 P 11/17/17 17.0 0.75 0.95
PBCT 171117P00018000 P 11/17/17 18.0 1.30 1.50
PBCT 171117P00019000 P 11/17/17 19.0 2.05 2.30
PBCT 171117P00020000 P 11/17/17 20.0 0.70 5.00
PBCT 171117P00021000 P 11/17/17 21.0 1.75 5.70
PBCT 171117P00022000 P 11/17/17 22.0 2.55 6.70
PBCT 171117P00023000 P 11/17/17 23.0 3.60 8.20
PBCT 171117P00024000 P 11/17/17 24.0 4.60 8.80
PBCT 171117P00025000 P 11/17/17 25.0 5.50 10.30
PBCT 171117P00026000 P 11/17/17 26.0 6.60 11.20
PBCT 171117P00027000 P 11/17/17 27.0 9.70 10.50
PBCT 180216C00009000 C 02/16/18 9.0 7.90 8.40
PBCT 180216C00010000 C 02/16/18 10.0 4.70 8.90
PBCT 180216C00011000 C 02/16/18 11.0 3.90 8.50
PBCT 180216C00012000 C 02/16/18 12.0 2.85 7.40
PBCT 180216C00013000 C 02/16/18 13.0 1.75 6.30
PBCT 180216C00014000 C 02/16/18 14.0 0.95 5.10
PBCT 180216C00015000 C 02/16/18 15.0 0.50 2.55
PBCT 180216C00016000 C 02/16/18 16.0 1.50 1.75
PBCT 180216C00017000 C 02/16/18 17.0 0.90 1.10
PBCT 180216C00018000 C 02/16/18 18.0 0.45 0.65
PBCT 180216C00019000 C 02/16/18 19.0 0.20 0.35
PBCT 180216C00020000 C 02/16/18 20.0 0.05 0.25
PBCT 180216C00021000 C 02/16/18 21.0 0.00 0.10
PBCT 180216C00022000 C 02/16/18 22.0 0.00 0.15
PBCT 180216C00023000 C 02/16/18 23.0 0.00 0.05
PBCT 180216C00024000 C 02/16/18 24.0 0.00 4.80
PBCT 180216C00025000 C 02/16/18 25.0 0.00 4.80
PBCT 180216C00026000 C 02/16/18 26.0 0.00 4.80
PBCT 180216C00027000 C 02/16/18 27.0 0.00 0.10
PBCT 180216P00009000 P 02/16/18 9.0 0.00 0.15
PBCT 180216P00010000 P 02/16/18 10.0 0.00 0.15
PBCT 180216P00011000 P 02/16/18 11.0 0.00 0.20
PBCT 180216P00012000 P 02/16/18 12.0 0.00 0.20
PBCT 180216P00013000 P 02/16/18 13.0 0.05 0.25
PBCT 180216P00014000 P 02/16/18 14.0 0.15 0.30
PBCT 180216P00015000 P 02/16/18 15.0 0.35 0.50
PBCT 180216P00016000 P 02/16/18 16.0 0.60 0.75
PBCT 180216P00017000 P 02/16/18 17.0 1.00 1.20
PBCT 180216P00018000 P 02/16/18 18.0 1.55 1.85
PBCT 180216P00019000 P 02/16/18 19.0 0.30 2.65
PBCT 180216P00020000 P 02/16/18 20.0 1.10 3.60
PBCT 180216P00021000 P 02/16/18 21.0 1.70 6.10
PBCT 180216P00022000 P 02/16/18 22.0 2.70 7.10
PBCT 180216P00023000 P 02/16/18 23.0 3.70 7.80
PBCT 180216P00024000 P 02/16/18 24.0 4.70 9.20
PBCT 180216P00025000 P 02/16/18 25.0 5.80 10.50
PBCT 180216P00026000 P 02/16/18 26.0 6.80 11.40
PBCT 180216P00027000 P 02/16/18 27.0 9.80 10.40

OPRA data is delayed 15 minutes.